Invesco S&P 500 UCITS ETF - SPXD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	60.24	59.91	59.91	60.24	59.91	2,365
August 14, 2025	60.03	59.91	59.91	60.12	59.84	3,474
August 13, 2025	59.88	59.93	59.93	60.1	59.88	94,975
August 12, 2025	59.27	59.63	59.63	59.63	59.24	13,302
August 11, 2025	59.44	59.31	59.31	59.48	59.26	18,539
August 08, 2025	58.98	59.21	59.21	59.24	58.98	32,836
August 07, 2025	59.06	58.84	58.84	59.3	58.84	12,295
August 06, 2025	58.68	58.84	58.84	58.84	58.55	9,160
August 05, 2025	58.94	58.46	58.46	58.94	58.42	13,767
August 04, 2025	58.08	58.56	58.56	58.59	58.08	33,115
August 01, 2025	58.69	57.86	57.86	58.7	57.7	64,709
July 31, 2025	59.64	59.24	59.24	59.74	59.21	52,744
July 30, 2025	59.23	59.16	59.16	59.29	59.16	6,889
July 29, 2025	59.39	59.15	59.15	59.47	59.15	72,979
July 28, 2025	59.56	59.31	59.31	59.58	59.31	67,755
July 25, 2025	59.16	59.18	59.18	59.18	59.09	5,453
July 24, 2025	59.01	59.18	59.18	59.18	59.01	5,931
July 23, 2025	58.74	58.73	58.73	58.8	58.7	7,954
July 22, 2025	58.5	58.43	58.43	58.55	58.32	14,063
July 21, 2025	58.57	58.76	58.76	58.77	58.46	1,337
July 18, 2025	58.59	58.42	58.42	58.62	58.38	18,343
July 17, 2025	58.23	58.34	58.34	58.34	58.14	20,395
July 16, 2025	57.77	57.86	57.86	58.03	57.73	11,057
July 15, 2025	58.36	58.19	58.19	58.43	58.1	17,278
July 14, 2025	57.75	58.12	58.12	58.12	57.72	66,747
July 11, 2025	58.14	58.04	58.04	58.14	57.87	23,269
July 10, 2025	57.98	58.25	58.25	58.25	57.97	6,182
July 09, 2025	57.79	57.92	57.92	58.13	57.76	1,970
July 08, 2025	57.85	57.72	57.72	57.89	57.72	11,335
July 07, 2025	57.97	57.92	57.92	58.08	57.9	8,208
July 04, 2025	58.01	57.89	57.89	58.07	57.85	8,139
July 03, 2025	57.84	58.22	58.22	58.25	57.82	31,442
July 02, 2025	57.72	57.63	57.63	57.72	57.42	14,922
July 01, 2025	57.44	57.47	57.47	57.52	57.33	23,328
June 30, 2025	57.48	57.37	57.37	57.53	57.34	15,557
June 27, 2025	57.14	57.29	57.29	57.29	57.08	10,229
June 26, 2025	56.69	56.81	56.81	56.87	56.69	15,472
June 25, 2025	56.53	56.49	56.49	56.6	56.49	9,125
June 24, 2025	56.39	56.39	56.39	56.45	56.19	49,744
June 23, 2025	55.31	55.52	55.52	55.64	55.3	306,656
June 20, 2025	55.32	55.4	55.4	55.74	55.31	17,591
June 19, 2025	55.34	55	55	55.34	54.92	7,786
June 18, 2025	55.63	55.73	55.73	55.84	55.48	117,325
June 17, 2025	55.72	55.77	55.77	55.88	55.57	119,538
June 16, 2025	55.68	56.03	56.03	56.11	55.65	154,839
June 13, 2025	55.33	55.75	55.75	55.75	55.27	39,711
June 12, 2025	55.79	55.95	55.95	56.01	55.55	15,039
June 11, 2025	56.03	56.3	56.11	56.4	56.02	21,223
June 10, 2025	55.86	56	56	56.04	55.72	65,537
June 09, 2025	55.8	55.83	55.83	55.89	55.78	18,975
June 06, 2025	55.5	55.75	55.75	55.87	55.44	26,310
June 05, 2025	55.52	55.78	55.78	55.8	55.34	518,696
June 04, 2025	55.54	55.64	55.64	55.7	55.5	115,276
June 03, 2025	55.02	55.45	55.45	55.45	54.92	103,589
June 02, 2025	54.54	54.8	54.8	54.96	54.5	956,610
May 30, 2025	54.85	54.86	54.86	54.92	54.7	75,291
May 29, 2025	55.6	55.03	55.03	55.64	54.91	17,219
May 28, 2025	54.99	54.9	54.9	55.18	54.9	65,916
May 27, 2025	54.61	54.84	54.84	54.84	54.51	9,415
May 26, 2025	54.57	54.5	54.5	54.57	54.48	3

Invesco S&P 500 UCITS ETF (SPXD.L) LSE